Hanwha Arirang200 Future Inverse 2X Securities ETF Investment Trust - Equity-Derivatives - 253160.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,645	2,700	2,700	2,700	2,645	13,563
August 14, 2025	2,595	2,615	2,615	2,635	2,590	1,196
August 13, 2025	2,625	2,615	2,615	2,665	2,615	4,005
August 12, 2025	2,635	2,675	2,675	2,675	2,580	45,600
August 11, 2025	2,655	2,655	2,655	2,665	2,635	2,833
August 08, 2025	2,670	2,655	2,655	2,670	2,620	16,475
August 07, 2025	2,670	2,640	2,640	2,695	2,640	15,844
August 06, 2025	2,705	2,685	2,685	2,725	2,660	4,575
August 05, 2025	2,720	2,680	2,680	2,725	2,645	26,366
August 04, 2025	2,850	2,760	2,760	2,850	2,745	19,400
August 01, 2025	2,635	2,825	2,825	2,825	2,635	77,126
July 31, 2025	2,540	2,610	2,610	2,630	2,535	31,410
July 30, 2025	2,660	2,595	2,595	2,660	2,565	28,043
July 29, 2025	2,700	2,640	2,640	2,740	2,635	15,620
July 28, 2025	2,675	2,675	2,675	2,725	2,670	987
July 25, 2025	2,720	2,705	2,705	2,725	2,675	4,207
July 24, 2025	2,695	2,715	2,715	2,715	2,620	18,771
July 23, 2025	2,690	2,710	2,710	2,775	2,680	21,285
July 22, 2025	2,645	2,730	2,730	2,750	2,640	36,086
July 21, 2025	2,700	2,660	2,660	2,700	2,645	15,293
July 18, 2025	2,700	2,700	2,700	2,720	2,675	17,125
July 17, 2025	2,715	2,690	2,690	2,760	2,690	26,090
July 16, 2025	2,690	2,705	2,705	2,735	2,670	5,180
July 15, 2025	2,705	2,655	2,655	2,715	2,645	12,764
July 14, 2025	2,750	2,675	2,675	2,790	2,675	22,488
July 11, 2025	2,730	2,725	2,725	2,745	2,655	81,051
July 10, 2025	2,785	2,735	2,735	2,810	2,730	54,987
July 09, 2025	2,840	2,800	2,800	2,870	2,795	129,042
July 08, 2025	2,950	4,695	4,695	4,695	2,820	35,292
July 07, 2025	2,945	2,935	2,935	2,970	2,915	11,873
July 04, 2025	2,835	2,940	2,940	2,940	2,815	9,700
July 03, 2025	2,810	2,835	2,835	2,890	2,810	25,387
July 02, 2025	2,895	2,925	2,925	2,995	2,895	36,455
July 01, 2025	2,915	2,890	2,890	2,950	2,800	37,445
June 30, 2025	2,910	2,915	2,915	2,920	2,880	58,004
June 27, 2025	2,915	2,950	2,950	2,965	2,885	34,818
June 26, 2025	2,860	2,915	2,915	2,985	2,850	24,862
June 25, 2025	2,915	2,860	2,860	2,955	2,830	47,098
June 24, 2025	2,920	2,880	2,880	3,020	2,875	135,652
June 23, 2025	3,160	3,090	3,090	3,185	3,080	110,377
June 20, 2025	3,160	3,080	3,080	3,195	3,070	124,353
June 19, 2025	3,180	3,165	3,165	3,210	3,125	41,245
June 18, 2025	3,250	3,185	3,185	3,310	3,160	88,118
June 17, 2025	3,245	3,220	3,220	3,267	3,120	48,221
June 16, 2025	3,370	3,255	3,255	3,385	3,245	30,520
June 13, 2025	3,315	3,375	3,375	3,395	3,275	98,444
June 12, 2025	3,355	3,320	3,320	3,355	3,270	12,227
June 11, 2025	3,410	3,325	3,325	3,415	3,315	40,142
June 10, 2025	3,450	3,415	3,415	3,450	3,370	38,889
June 09, 2025	3,505	3,455	3,455	3,525	3,400	37,095
June 05, 2025	3,705	3,570	3,570	3,785	3,495	63,433
June 04, 2025	3,860	3,710	3,710	3,860	3,700	59,705
June 02, 2025	3,915	3,925	3,925	3,960	3,845	13,263
May 30, 2025	3,875	3,915	3,915	3,920	3,850	84,675
May 29, 2025	3,960	3,845	3,845	3,960	3,830	174,549
May 28, 2025	4,110	4,000	4,000	4,110	3,925	95,728
May 27, 2025	4,170	4,120	4,120	4,170	4,105	5,039
May 26, 2025	4,270	4,140	4,140	4,287	4,130	8,592
May 23, 2025	4,255	4,275	4,275	4,275	4,235	130,548
May 22, 2025	4,210	4,270	4,270	4,295	4,210	154,136

Hanwha Arirang200 Future Inverse 2X Securities ETF Investment Trust - Equity-Derivatives (253160.KS) KSC